XS2901905252 20281031 15.546 (I10387)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737996900 | 992.77 | 0.77 | 0.08 | 992.96 | 996.9 | 987.97 | 56 |
| 1737737700 | 992 | 6 | 0.61 | 989.04 | 996.72 | 989.04 | 193 |
| 1737651300 | 986 | 1.23 | 0.12 | 981.94 | 991.36 | 981.47 | 34 |
| 1737564900 | 984.77 | -3.37 | -0.34 | 984.7 | 990.45 | 979.78 | 141 |
| 1737478500 | 988.14 | -2.36 | -0.24 | 987.98 | 993.94 | 984.18 | 30 |
| 1737392100 | 990.5 | 5.44 | 0.55 | 987.34 | 992 | 987.18 | 40 |
| 1737132900 | 985.06 | 1.88 | 0.19 | 984.46 | 989 | 982.14 | 57 |
| 1737046500 | 983.18 | 3.09 | 0.32 | 980.29 | 988.15 | 979.54 | 89 |
| 1736960100 | 980.09 | 6.27 | 0.64 | 972.89 | 983.22 | 972.89 | 151 |
| 1736873700 | 973.82 | 3.89 | 0.40 | 972.85 | 981.49 | 972.85 | 138 |
| 1736787300 | 969.93 | 11.04 | 1.15 | 950.78 | 974.27 | 950.78 | 154 |
| 1736528100 | 958.89 | -2.77 | -0.29 | 950.64 | 975 | 949.17 | 156 |
| 1736441700 | 961.66 | 6.69 | 0.70 | 963.13 | 963.74 | 951.94 | 117 |
| 1736355300 | 954.97 | -8.23 | -0.85 | 960.79 | 965.07 | 950 | 111 |
| 1736268900 | 963.2 | -35.41 | -3.55 | 950.89 | 1015 | 947.21 | 466 |
| 1736182500 | 998.61 | 51.91 | 5.48 | 949.93 | 998.61 | 944.17 | 6 |
| 1735923300 | 946.7 | -71.29 | -7.00 | 950.48 | 1015 | 944.66 | 50 |
| 1735836900 | 1017.99 | 74 | 7.84 | 948.3 | 1017.99 | 936.39 | 109 |
| 1735577700 | 943.99 | 2.97 | 0.32 | 940.84 | 1018.18 | 940.56 | 49 |
| 1735318500 | 941.02 | 2.08 | 0.22 | 941.21 | 1016.34 | 939.72 | 49 |
| 1734972900 | 938.94 | 0.25 | 0.03 | 938.97 | 940.01 | 937.19 | 0 |
| 1734713700 | 938.69 | -5.44 | -0.58 | 938.24 | 1011.17 | 933.95 | 20 |
| 1734627300 | 944.13 | 2.85 | 0.30 | 934.74 | 1009.9 | 934.74 | 18 |
| 1734540900 | 941.28 | -69.82 | -6.91 | 935.31 | 1001.99 | 934.56 | 1 |
| 1734454500 | 1011.1 | 70.59 | 7.51 | 939.09 | 1011.1 | 935.02 | 26 |
| 1734368100 | 940.51 | -0.04 | -0.00 | 941.84 | 1014.59 | 937.78 | 8 |
| 1734108900 | 940.55 | 5.36 | 0.57 | 938.27 | 941.54 | 938.27 | 0 |
| 1734022500 | 935.19 | -15.55 | -1.64 | 951.23 | 1019.99 | 933.28 | 25 |
| 1733936100 | 950.74 | -3.87 | -0.41 | 955.81 | 1020 | 949.26 | 28 |
| 1733849700 | 954.61 | 0.02 | 0.00 | 954.43 | 1002.09 | 952.11 | 20 |
| 1733763300 | 954.59 | 5.33 | 0.56 | 953.16 | 1025.74 | 952.15 | 23 |
| 1733504100 | 949.26 | -4.71 | -0.49 | 951.63 | 954.61 | 948.15 | 0 |
| 1733417700 | 953.97 | -32.04 | -3.25 | 938.63 | 1024.99 | 938.63 | 26 |
| 1733331300 | 986.01 | 1 | 0.10 | 934.32 | 986.01 | 934.24 | 15 |
| 1733244900 | 985.01 | 57.32 | 6.18 | 931.72 | 997 | 931.72 | 8 |
| 1733158500 | 927.69 | -3.62 | -0.39 | 927.28 | 995 | 924.54 | 87 |
| 1732899300 | 931.31 | 6.82 | 0.74 | 923.65 | 931.69 | 921.64 | 0 |
| 1732812900 | 924.49 | 7.68 | 0.84 | 920.1 | 924.49 | 919.1 | 0 |
| 1732726500 | 916.81 | -10.39 | -1.12 | 914.16 | 917 | 909.15 | 0 |
| 1732640100 | 927.2 | -72.8 | -7.28 | 1000 | 1000 | 924.29 | 4 |
| 1732553700 | 1000 | -4 | -0.40 | 925.66 | 1001.41 | 925.16 | 59 |
| 1732294500 | 1004 | 67.58 | 7.22 | 940.69 | 1004 | 932.09 | 3 |
| 1732208100 | 936.42 | -2.41 | -0.26 | 936.71 | 1005 | 932.86 | 23 |
| 1732121700 | 938.83 | -2.04 | -0.22 | 943.97 | 1007 | 937.22 | 16 |
| 1732035300 | 940.87 | -4.21 | -0.45 | 948.9 | 1018 | 933.29 | 47 |
| 1731948900 | 945.08 | 3.33 | 0.35 | 943.26 | 1015 | 941.36 | 8 |
| 1731689700 | 941.75 | 5.96 | 0.64 | 936.94 | 1015 | 936.1 | 102 |
| 1731603300 | 935.79 | 0.12 | 0.01 | 930.97 | 1000.01 | 926.51 | 65 |
| 1731516900 | 935.67 | -2.01 | -0.21 | 936.38 | 937.54 | 934.98 | 0 |
| 1731430500 | 937.68 | -1.11 | -0.12 | 936.4 | 1011 | 934.45 | 40 |
| 1731344100 | 938.79 | -66.73 | -6.64 | 1000 | 1005 | 938.04 | 56 |
| 1731084900 | 1005.52 | 67.83 | 7.23 | 932.13 | 1006.01 | 932.13 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
